| For: May 14, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.96 | 2.5 | 2.5 | 2.5 | 500 |
| ABL | 61.05 | 64 | 61.5 | 63.68 | 69,000 |
| ABOT | 287.42 | 285 | 284.25 | 284.97 | 2,200 |
| ACPL | 125.03 | 125.75 | 125 | 125.01 | 324,000 |
| ADAMS | 27.8 | 26.8 | 26.8 | 27.8 | 500 |
| ADOS | 35.11 | 36.86 | 34.76 | 36.86 | 110,000 |
| AGIC | 18 | 18.69 | 18 | 18.25 | 454,000 |
| AGIL | 90 | 89.5 | 89 | 89 | 1,000 |
| AGL | 10.82 | 11.13 | 10.9 | 10.97 | 31,000 |
| AGSML | 6.75 | 6.07 | 6.07 | 6.75 | 1,000 |
| AGTL | 205.45 | 204.9 | 203.1 | 204.5 | 300 |
| AHCL | 23.39 | 23.6 | 23.2 | 23.31 | 423,000 |
| AHCL-CMAY | 23.56 | 0 | 0 | 23.47 | 0 |
| AHI | 13.89 | 14.2 | 13.9 | 13.9 | 3,000 |
| AHL | 35.73 | 36 | 35.5 | 35.67 | 18,500 |
| AICL | 87.25 | 88.38 | 85.75 | 85.96 | 2,977,500 |
| AICL-CMAY | 87.87 | 0 | 0 | 86.53 | 0 |
| AKBL | 17.4 | 17.8 | 17.17 | 17.59 | 123,500 |
| AKBL-CMAY | 17.52 | 0 | 0 | 17.71 | 0 |
| AKDCL | 58 | 59 | 59 | 59 | 2,000 |
| AKZO | 64.15 | 64.1 | 63 | 63.03 | 134,900 |
| ALICO | 32 | 33 | 32 | 33 | 3,000 |
| ALTN | 10.28 | 11 | 10.9 | 11 | 13,000 |
| AMTEX | 2.52 | 2.75 | 2.48 | 2.53 | 1,038,000 |
| ANL | 6.6 | 6.75 | 6.58 | 6.61 | 2,006,000 |
| APL | 514.2 | 517.8 | 513 | 515.14 | 25,400 |
| ARPAK | 14.2 | 15.05 | 15.05 | 14.2 | 500 |
| ASFL | 10 | 9.9 | 9.9 | 9.9 | 500 |
| ASHT | 15.5 | 16.5 | 16.4 | 16.5 | 3,500 |
| ASL | 9.32 | 9.23 | 9.23 | 9.23 | 1,000 |
| ASLPS | 8.15 | 8.14 | 8 | 8.1 | 155,000 |
| ATBA | 344 | 345 | 341 | 341 | 2,200 |
| ATFF | 11.4 | 11.12 | 11.1 | 11.1 | 50,500 |
| ATIL | 42.33 | 42.5 | 41.6 | 41.6 | 5,500 |
| ATLH | 223.7 | 225.5 | 223.5 | 224.75 | 7,000 |
| ATRL | 194.68 | 196.99 | 190.15 | 191.54 | 1,076,000 |
| ATRL-CMAY | 196.06 | 0 | 0 | 192.82 | 0 |
| BAFL | 16.49 | 17.03 | 16.4 | 16.96 | 4,534,000 |
| BAFL-CMAY | 16.61 | 0 | 0 | 17.07 | 0 |
| BAFS | 26.8267 | 26.745 | 26.745 | 26.745 | 0 |
| BAHL | 26.8 | 27 | 26.45 | 26.96 | 470,500 |
| BAHL-CMAY | 26.99 | 0 | 0 | 27.14 | 0 |
| BAPL | 14.8 | 14.65 | 14.65 | 14.65 | 1,000 |
| BATA | 1905.01 | 1900 | 1850 | 1860.01 | 400 |
| BCL | 34.49 | 34.5 | 34.49 | 34.5 | 1,000 |
| BERG | 25.64 | 25.9 | 24.53 | 25.12 | 170,500 |
| BGL | 6.33 | 6.49 | 6.05 | 6.26 | 40,500 |
| BILF | 7.48 | 8.48 | 7.65 | 8.23 | 208,000 |
| BIPL | 6.21 | 6.98 | 6.25 | 6.79 | 19,846,000 |
| BNWM | 60.59 | 59 | 59 | 59 | 1,500 |
| BOK | 6.89 | 7.89 | 6.7 | 7.35 | 121,000 |
| BOP | 10.31 | 11.31 | 10.7 | 11.31 | 24,190,500 |
| BPBL | 5.49 | 6 | 5.5 | 5.5 | 3,000 |
| BPL | 38 | 38 | 37.99 | 38 | 1,500 |
| BROT | 4.19 | 4.93 | 4.25 | 4.51 | 773,000 |
| BRR | 3.36 | 3.69 | 3.54 | 3.63 | 101,500 |
| BUXL | 14.2 | 14.9 | 13.5 | 13.6 | 18,000 |
| BWCL | 58.7938 | 61.73 | 61.73 | 61.73 | 0 |
| BYCO | 10.53 | 10.66 | 10.47 | 10.54 | 1,842,000 |
| CENI | 13 | 13.3 | 12.61 | 12.61 | 2,000 |
| CEPB | 25.46 | 25.9 | 25.2 | 25.3 | 150,500 |
| CEPBR | 4.96 | 5.1 | 4.61 | 4.63 | 187,500 |
| CFL | 27.05 | 27.5 | 26.71 | 26.71 | 4,000 |
| CHBL | 2.77 | 2.98 | 2.6 | 2.86 | 2,001,000 |
| CHCC | 61.19 | 61.15 | 59.5 | 59.57 | 194,500 |
| CJPL | 1.95 | 2.79 | 1.6 | 1.6 | 7,000 |
| CLCPS | 1.1 | 1.1 | 0.95 | 1.03 | 62,500 |
| CLOV | 72 | 71.78 | 70.09 | 70.94 | 1,500 |
| CML | 4.57 | 4.7 | 4.52 | 4.61 | 273,000 |
| COTT | 3 | 2.75 | 2.7 | 2.7 | 2,500 |
| CPAL | 7.7 | 7.99 | 6.7 | 7.8 | 4,500 |
| CPL | 313.4 | 313 | 305 | 306.92 | 10,200 |
| CPPL | 36.12 | 37 | 36.25 | 36.64 | 72,500 |
| CSAP | 39.01 | 40.52 | 39 | 39.13 | 353,500 |
| CSM | 2.1 | 2.05 | 1.9 | 2.01 | 17,500 |
| CSUML | 5.67 | 6.3 | 5.75 | 5.97 | 168,500 |
| CYAN | 55.69 | 56 | 55.3 | 55.53 | 56,000 |
| DAAG | 10.5 | 9.5 | 9.5 | 9.5 | 7,000 |
| DAWH | 62.33 | 62.69 | 60.77 | 60.96 | 1,291,500 |
| DBCI | 2.38 | 2.44 | 2.21 | 2.31 | 138,000 |
| DCH | 2.5 | 2.7 | 2.45 | 2.51 | 460,000 |
| DCL | 5.19 | 5.26 | 5.12 | 5.15 | 945,500 |
| DEL | 1.81 | 1.86 | 1.85 | 1.86 | 2,000 |
| DFML | 3.54 | 3.59 | 3.45 | 3.45 | 928,000 |
| DFSM | 3.17 | 3.75 | 3.01 | 3.09 | 521,000 |
| DGKC | 74.96 | 75.65 | 73.4 | 73.86 | 11,396,500 |
| DINT | 50.1 | 51 | 51 | 51 | 500 |
| DKTM | 6.1 | 7.1 | 5.7 | 5.75 | 30,000 |
| DLL | 67.59 | 70.4 | 65 | 67.32 | 153,000 |
| DNCC | 4.5 | 5 | 5 | 5 | 4,000 |
| DOL | 5.24 | 5.3 | 5.03 | 5.17 | 74,000 |
| DSFL | 2.39 | 2.42 | 2.29 | 2.35 | 1,192,000 |
| DSIL | 5.16 | 5.38 | 4.83 | 4.99 | 1,395,500 |
| DSL | 5.41 | 5.6 | 5.26 | 5.3 | 103,500 |
| DSML | 8.75 | 9 | 8.71 | 9 | 6,500 |
| DWSM | 3.5 | 3.5 | 3.5 | 3.5 | 3,000 |
| DYNO | 38.65 | 38 | 37 | 37.53 | 5,500 |
| ECOP | 4.5 | 4.5 | 4.4 | 4.4 | 24,500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 145.27 | 147.14 | 143.75 | 144.38 | 4,028,000 |
| EFUG | 86 | 86 | 85 | 85.14 | 36,500 |
| ELCM | 29 | 28.8333 | 28.8333 | 28.8333 | 0 |
| ELSM | 58 | 59.25 | 58 | 58 | 3,000 |
| EMCO | 2.96 | 3.05 | 3.05 | 3.05 | 2,000 |
| ENGRO | 140.58 | 141.08 | 138.06 | 140.05 | 5,678,000 |
| ENGRO-CMAY | 141.57 | 0 | 0 | 140.99 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 102 | 102 | 100.1886 | 30 |
| EPCL | 11.52 | 11.59 | 11.31 | 11.5 | 1,206,500 |
| ESBL | 3.22 | 3.47 | 2.61 | 3.09 | 47,000 |
| EWLA | 4.9 | 4.51 | 4.25 | 4.25 | 5,000 |
| EXIDE | 472.75 | 475 | 451 | 453.75 | 4,300 |
| FABL | 8.92 | 9.25 | 8.71 | 8.94 | 1,440,000 |
| FANM | 4.69 | 4.85 | 4.85 | 4.85 | 2,500 |
| FASM | 101 | 99 | 99 | 99 | 500 |
| FATIMA | 23.86 | 24.04 | 23.35 | 23.54 | 3,452,000 |
| FCCL | 10.58 | 10.68 | 10.35 | 10.4 | 17,602,500 |
| FCCL-CMAY | 10.65 | 0 | 0 | 10.47 | 0 |
| FCSC | 4 | 3.99 | 3.78 | 3.99 | 58,500 |
| FDIBL | 1.69 | 1.7 | 1.55 | 1.55 | 18,500 |
| FECM | 3.74 | 3.26 | 3.26 | 3.26 | 500 |
| FECTC | 39.12 | 39.5 | 38.51 | 38.63 | 143,000 |
| FEM | 4.09 | 4.7 | 4.24 | 4.4 | 89,500 |
| FFBL | 38.31 | 38.67 | 38.4 | 38.62 | 860,500 |
| FFBL-CMAY | 38.58 | 0 | 0 | 38.88 | 0 |
| FFC | 113.94 | 114.25 | 113.5 | 113.77 | 1,181,500 |
| FFC-CMAY | 114.74 | 0 | 0 | 114.53 | 0 |
| FFLM | 3.55 | 3.48 | 3.4 | 3.47 | 4,000 |
| FHAM | 9.3 | 9.26 | 9.25 | 9.25 | 16,500 |
| FHBM | 9.98 | 9.95 | 9.83 | 9.95 | 5,500 |
| FLYNG | 3.36 | 3.65 | 3.37 | 3.5 | 1,374,500 |
| FNBM | 5.39 | 5.6 | 5.4 | 5.59 | 87,000 |
| FNEL | 2.56 | 2.6 | 2.5 | 2.54 | 95,500 |
| FPJM | 2.74 | 2.94 | 2.35 | 2.5 | 203,500 |
| FPRM | 13.88 | 13.5 | 13.5 | 13.5 | 1,500 |
| FRCL | 5.75 | 5.51 | 5.2 | 5.2 | 5,500 |
| FRSM | 26 | 26.5 | 25.7 | 26.49 | 5,500 |
| FTSM | 1.4 | 1.5 | 1.44 | 1.44 | 1,500 |
| FUDLM | 10.04 | 10.2 | 10 | 10.2 | 24,000 |
| GADT | 115 | 116 | 114.1 | 114.1 | 2,000 |
| GAIL | 4.91 | 4.9 | 4.5 | 4.85 | 10,000 |
| GAMON | 4.46 | 5.44 | 4.5 | 5.22 | 168,500 |
| GASF | 7.66 | 7.79 | 7.65 | 7.7 | 43,500 |
| GATM | 23.8 | 24.45 | 22.61 | 23.46 | 59,000 |
| GFIL | 4.8 | 5.75 | 5.15 | 5.43 | 15,000 |
| GGL | 28.29 | 28.15 | 27.8 | 27.95 | 17,500 |
| GHGL | 65 | 65.9 | 64 | 64.5 | 6,000 |
| GHNI | 21.74 | 21.9 | 21.01 | 21.15 | 27,500 |
| GHNL | 8.01 | 8.15 | 7.9 | 7.92 | 37,000 |
| GLAXO | 75.75 | 76.25 | 75 | 75.25 | 79,000 |
| GLPL | 324.75 | 334 | 334 | 324.75 | 500 |
| GSPM | 3.65 | 3.5 | 3.45 | 3.5 | 13,500 |
| GTYR | 39.03 | 39.65 | 38.66 | 38.85 | 90,500 |
| GUSM | 3.69 | 3.8 | 3.8 | 3.8 | 1,000 |
| GVGL | 21 | 20 | 19.95 | 19.99 | 5,500 |
| GVGLR | 9.14 | 9.15 | 8.55 | 8.73 | 23,000 |
| GWLC | 10.98 | 10.98 | 10.6 | 10.98 | 3,000 |
| HABSM | 24 | 24.01 | 23.5 | 23.97 | 166,500 |
| HADC | 2.25 | 2.24 | 2.15 | 2.21 | 13,500 |
| HAL | 25 | 24.85 | 24.85 | 24.85 | 2,000 |
| HBL | 97.94 | 100 | 96.9 | 99.93 | 1,282,100 |
| HCAR | 42.49 | 43.5 | 41.7 | 42.16 | 344,500 |
| HICL | 12.74 | 12.5 | 12.33 | 12.43 | 7,500 |
| HINO | 109.98 | 115.47 | 110.2 | 115.47 | 27,000 |
| HINOON | 63.52 | 62.56 | 62.1 | 62.1 | 17,000 |
| HIRAT | 18.27 | 18.97 | 18 | 18 | 11,500 |
| HMB | 15.69 | 16.3 | 15.7 | 16.16 | 146,500 |
| HMIM | 2.91 | 2.91 | 2.91 | 2.91 | 500 |
| HSPI | 20 | 20.75 | 19.52 | 19.53 | 2,000 |
| HUBC | 57.27 | 58 | 57.1 | 57.61 | 1,912,000 |
| HUBC-CMAY | 57.67 | 0 | 0 | 58 | 0 |
| HUMNL | 28.04 | 29 | 28 | 28.01 | 66,000 |
| HUSS | 22.2353 | 22.0472 | 22.0472 | 22.0472 | 0 |
| HWQS | 10.87 | 11.87 | 11.2 | 11.87 | 32,000 |
| IBFL | 54 | 55.83 | 53.75 | 55 | 26,500 |
| IBLHL | 32.26 | 31.9 | 30.7 | 31.35 | 10,000 |
| ICCT | 3 | 3.55 | 3.06 | 3.44 | 299,500 |
| ICI | 158.69 | 160.1 | 158.6 | 159.34 | 8,200 |
| ICIBL | 1.54 | 1.64 | 1.5 | 1.59 | 265,500 |
| IDEN | 3.9 | 3.8 | 3.7 | 3.7 | 2,000 |
| IDYM | 499 | 480 | 475 | 475 | 800 |
| IFSL | 12 | 11.9 | 11.75 | 11.9 | 1,000 |
| IGIBL | 2.02 | 2.1 | 2 | 2.05 | 699,000 |
| IGIIL | 139.35 | 140 | 135.01 | 139.99 | 42,000 |
| INDU | 316.06 | 331 | 316 | 330 | 9,200 |
| INIL | 39.91 | 40 | 39 | 39.25 | 72,000 |
| INKL | 6.88 | 7.4 | 6 | 6.06 | 22,500 |
| ISL | 16.36 | 16.55 | 16.22 | 16.39 | 90,000 |
| ISTM | 15.2 | 15.5 | 15 | 15.05 | 3,500 |
| JATM | 4.8 | 4.51 | 4.51 | 4.51 | 500 |
| JDMT | 71.99 | 72 | 70 | 70 | 4,000 |
| JGICL | 58.75 | 60.5 | 60.5 | 60.5 | 28,000 |
| JOPP | 10.99 | 11.23 | 10.75 | 11.23 | 13,000 |
| JPGL | 2.19 | 2.2 | 1.95 | 2.02 | 1,971,000 |
| JSBL | 4.47 | 4.7 | 4.4 | 4.53 | 1,893,500 |
| JSCL | 11.93 | 12.59 | 11.95 | 12.28 | 15,321,000 |
| JSGCL | 31 | 31.95 | 31.95 | 31.95 | 500 |
| JSGF | 10.74 | 10.75 | 10.5 | 10.55 | 1,427,500 |
| JSIL | 6.95 | 7.05 | 6.81 | 6.85 | 850,500 |
| JSVFL | 11.22 | 11.18 | 10.9 | 11.09 | 107,000 |
| JUBS | 5.99 | 6.98 | 5.1 | 5.28 | 15,500 |
| KAPCO | 58.88 | 60.45 | 59.25 | 60.06 | 746,000 |
| KAPCO-CMAY | 59.3 | 0 | 0 | 60.46 | 0 |
| KASBB | 1.96 | 2.1 | 1.95 | 2.05 | 270,000 |
| KASBSL | 5.24 | 5.45 | 5.1 | 5.37 | 13,500 |
| KCL | 12.07 | 12.19 | 11.1 | 11.53 | 41,000 |
| KESC | 5.57 | 5.7 | 5.45 | 5.46 | 975,500 |
| KML | 16 | 16.3 | 16 | 16 | 40,500 |
| KOHC | 79.45 | 79.7 | 78.11 | 78.46 | 233,000 |
| KOHE | 31.29 | 32 | 31.05 | 31.5 | 1,064,000 |
| KOHP | 3.94 | 4.18 | 3.54 | 3.57 | 87,500 |
| KOHS | 16.4 | 17.1 | 16.65 | 17.1 | 2,000 |
| KOHTM | 11.75 | 12.2 | 11.51 | 11.95 | 4,000 |
| KOIL | 2.87 | 3.43 | 2.9 | 3.18 | 1,865,000 |
| KOSM | 6.45 | 6.5 | 6.12 | 6.5 | 1,000 |
| KSBP | 71.24 | 71 | 70.75 | 70.9 | 2,500 |
| KSTM | 3.5 | 4.5 | 3.8 | 4.25 | 60,000 |
| KTML | 16.48 | 17.39 | 16.3 | 17.07 | 685,500 |
| LEUL | 5.4 | 5.19 | 4.8 | 5.05 | 12,000 |
| LIBM | 174.3 | 183 | 183 | 183 | 500 |
| LINDE | 172.4 | 170 | 167.01 | 168.26 | 1,300 |
| LMSM | 4.4 | 4.88 | 3.4 | 4.88 | 3,000 |
| LOTCHEM | 7.86 | 7.99 | 7.72 | 7.75 | 2,834,000 |
| LPCL | 6.5 | 6.65 | 6.34 | 6.36 | 3,129,000 |
| LUCK | 178.19 | 181 | 178.9 | 180.65 | 2,393,000 |
| LUCK-CMAY | 179.45 | 0 | 0 | 181.86 | 0 |
| MACFL | 26.25 | 26.5 | 25.75 | 25.76 | 39,000 |
| MARI | 125.75 | 125.8 | 119.9 | 120.64 | 371,000 |
| MBF | 12.69 | 13.47 | 12.2 | 12.55 | 8,500 |
| MCB | 261.9 | 274.99 | 268 | 274.99 | 293,500 |
| MCB-CMAY | 263.75 | 0 | 0 | 276.83 | 0 |
| MDTL | 5.25 | 4.97 | 4.7 | 4.97 | 20,000 |
| MEBL | 26.17 | 26.9 | 26.35 | 26.44 | 40,000 |
| MEHT | 96 | 97 | 91.3 | 91.72 | 1,500 |
| MFFL | 401.82 | 397.5 | 381.73 | 383.34 | 3,900 |
| MFTM | 3 | 3.2 | 2.99 | 3.05 | 43,500 |
| MLCF | 19.12 | 19.75 | 18.95 | 19.42 | 12,248,500 |
| MODAM | 1.51 | 1.9 | 1.55 | 1.55 | 24,500 |
| MQTM | 21.45 | 21.75 | 21.11 | 21.15 | 17,500 |
| MTIL | 3 | 3.85 | 3.25 | 3.55 | 545,000 |
| MTL | 498.82 | 500 | 498.51 | 499.92 | 9,900 |
| MUBT | 4.22 | 4.4 | 4 | 4.05 | 5,000 |
| MUCL | 41.05 | 43.1 | 43.1 | 43.1 | 2,000 |
| MUREB | 369.91 | 359.01 | 359 | 359.01 | 900 |
| MWMP | 2.7 | 2.7 | 2.5 | 2.6 | 8,000 |
| MZSM | 3.6 | 3.6 | 3.6 | 3.6 | 500 |
| NATF | 383 | 381.2 | 380.5 | 380.5 | 700 |
| NBF | 5.69 | 5.41 | 5.41 | 5.41 | 2,000 |
| NBP | 41.25 | 43.31 | 40.9 | 43.22 | 13,982,000 |
| NCL | 50.72 | 51 | 49.42 | 49.56 | 4,787,000 |
| NCPL | 28.62 | 29.9 | 28.75 | 29.14 | 2,770,500 |
| NETSOL | 26.12 | 26.4 | 25.75 | 25.76 | 422,500 |
| NEXT | 4.9 | 4.79 | 4.51 | 4.79 | 18,000 |
| NIB | 2.4 | 2.43 | 2.34 | 2.39 | 2,865,500 |
| NICL | 4.2 | 4.23 | 4 | 4.15 | 890,000 |
| NML | 89.99 | 91.94 | 89.21 | 89.95 | 5,154,000 |
| NONS | 25.5 | 26 | 25.94 | 25.94 | 8,000 |
| NPL | 26.58 | 27.9 | 27 | 27.9 | 2,070,000 |
| NRL | 220.98 | 224.89 | 220.11 | 222.28 | 64,100 |
| OGDC | 214.58 | 217.93 | 214 | 217.34 | 1,133,900 |
| OLPL | 18.26 | 18.5 | 18 | 18 | 18,500 |
| OLSM | 3.35 | 3.75 | 3.45 | 3.5 | 17,000 |
| OTSU | 37.27 | 39.13 | 36.5 | 39.13 | 98,000 |
| PACE | 3.47 | 3.6 | 3.41 | 3.42 | 1,116,500 |
| PAEL | 12.56 | 12.91 | 12.25 | 12.55 | 1,993,000 |
| PAKD | 80.21 | 80 | 77 | 78.33 | 4,500 |
| PAKRI | 21.11 | 21.48 | 21.1 | 21.3 | 425,000 |
| PAKT | 134 | 134 | 131.36 | 133.05 | 6,000 |
| PASL | 3.01 | 3.22 | 2.91 | 3 | 1,883,000 |
| PASM | 4.5 | 4.55 | 4.26 | 4.5 | 10,500 |
| PCAL | 54 | 56.7 | 53 | 56.7 | 33,500 |
| PECO | 39.7 | 41 | 41 | 41 | 2,000 |
| PEF | 10.93 | 10.85 | 10.7 | 10.75 | 348,000 |
| PGF | 18.57 | 19.12 | 18.3 | 19.05 | 137,500 |
| PIAA | 6.16 | 6.66 | 6.2 | 6.29 | 5,307,500 |
| PICT | 205.11 | 201.02 | 197.1 | 200.05 | 3,300 |
| PIF | 8.62 | 9 | 8.54 | 8.9 | 82,000 |
| PINL | 7.73 | 8.28 | 7.5 | 7.9 | 7,000 |
| PIOC | 27.47 | 28.69 | 27 | 27.2 | 4,070,000 |
| PKGP | 19.53 | 20.1 | 19.35 | 19.54 | 9,679,500 |
| PKGS | 237.01 | 239.8 | 232.5 | 233.17 | 80,000 |
| PMI | 1.6 | 1.7 | 1.61 | 1.7 | 44,000 |
| PMPK | 263 | 266.7 | 263 | 263 | 4,800 |
| PMRS | 58.1 | 61 | 55.25 | 60 | 6,500 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNSC | 47.11 | 48.5 | 46.55 | 47 | 193,000 |
| POL | 493.45 | 496 | 492.6 | 494.03 | 292,000 |
| POWER | 7.71 | 8.4 | 7.75 | 8.3 | 717,000 |
| PPL | 206.39 | 207.5 | 203.7 | 205.64 | 1,576,800 |
| PPP | 44.4 | 44.25 | 43.8 | 44.06 | 29,000 |
| PPVC | 4.88 | 5.3 | 5.3 | 4.88 | 500 |
| PRET | 154.75 | 156.99 | 154 | 156.45 | 3,500 |
| PRL | 84.05 | 84.39 | 82.3 | 82.49 | 41,000 |
| PRWM | 32 | 32 | 32 | 32 | 1,500 |
| PSMC | 154.2 | 161.91 | 155 | 155.15 | 37,500 |
| PSO | 221.86 | 232.95 | 225 | 232.95 | 2,945,900 |
| PSYL | 18.74 | 18.2 | 17.74 | 17.97 | 5,000 |
| PTC | 18.86 | 19.83 | 18.65 | 19.75 | 19,353,000 |
| QUICE | 9.28 | 9.5 | 9.2 | 9.29 | 672,000 |
| RAVT | 2.6 | 2.98 | 2.65 | 2.68 | 58,000 |
| REDCO | 3.79 | 3.7 | 3.41 | 3.6 | 23,000 |
| REWM | 27.9 | 28 | 27.71 | 28 | 8,000 |
| RICL | 7.4 | 7.45 | 7.45 | 7.45 | 1,000 |
| SAIF | 23.68 | 24.14 | 23.2 | 23.43 | 159,000 |
| SAPL | 466.1944 | 489.5 | 442.89 | 483.11 | 900 |
| SARC | 6 | 6.01 | 6.01 | 6.01 | 2,000 |
| SAZEW | 20.88 | 21.5 | 21 | 21 | 11,500 |
| SBL | 2.64 | 2.6 | 2.38 | 2.47 | 1,014,000 |
| SCBPL | 17.25 | 17.67 | 17.1 | 17.13 | 29,000 |
| SCLL | 6.25 | 6.35 | 6 | 6 | 6,500 |
| SCM | 14.05 | 14.84 | 14.25 | 14.25 | 17,500 |
| SEARL | 74.51 | 75 | 73.51 | 73.52 | 17,500 |
| SEL | 31.35 | 32 | 30.61 | 32 | 21,500 |
| SEPCO | 1.66 | 1.65 | 1.5 | 1.57 | 1,003,000 |
| SEPL | 63.48 | 64 | 64 | 64 | 11,500 |
| SFWF | 17 | 18 | 17.75 | 18 | 250,000 |
| SGML | 24.46 | 24.7 | 23.6 | 24.35 | 39,000 |
| SGPL | 3 | 3.01 | 2.8 | 2.8 | 31,500 |
| SHEL | 155.06 | 158.7 | 152.92 | 154.31 | 205,000 |
| SHEZ | 608.99 | 633.99 | 578.55 | 625.89 | 3,600 |
| SHFA | 51 | 50.01 | 50 | 50 | 1,500 |
| SHJS | 73.5 | 73 | 73 | 73 | 1,500 |
| SIEM | 662.33 | 690 | 666 | 668.63 | 3,500 |
| SILK | 2.05 | 2.07 | 2.04 | 2.05 | 412,500 |
| SING | 17.25 | 18.19 | 17 | 17 | 4,000 |
| SITC | 189.49 | 192 | 188.01 | 192 | 4,300 |
| SJTM | 9 | 8.4 | 8.4 | 9 | 500 |
| SKFL | 11.25 | 11.01 | 10.65 | 10.83 | 31,500 |
| SLCL | 4.68 | 5.65 | 4.1 | 5.18 | 18,000 |
| SLYT | 32.45 | 32.5 | 31.6 | 31.68 | 11,000 |
| SMBL | 2.46 | 2.6 | 2.45 | 2.5 | 400,500 |
| SMBLPSR | 0.03 | 0.04 | 0.01 | 0.03 | 281,500 |
| SMCPL | 8.84 | 8.9 | 8.89 | 8.9 | 3,500 |
| SMTM | 6.23 | 7.23 | 6.45 | 7.23 | 248,500 |
| SNAI | 54.11 | 53.99 | 51.5 | 53.97 | 1,500 |
| SNBL | 7.4 | 7.8 | 7.3 | 7.7 | 6,461,500 |
| SNGP | 17.72 | 18.2 | 17.55 | 17.84 | 3,350,500 |
| SPL | 12.44 | 12.74 | 12.42 | 12.49 | 276,500 |
| SPLC | 2.89 | 2.9 | 2.89 | 2.9 | 3,000 |
| SRSM | 7 | 8 | 8 | 8 | 3,500 |
| SRVI | 284.08 | 285 | 273 | 273.97 | 12,800 |
| SSGC | 16.19 | 16.45 | 16 | 16.25 | 1,226,000 |
| SSIC | 6.6 | 6.6 | 6.6 | 6.6 | 18,000 |
| SSML | 8.93 | 9.1 | 8.7 | 8.98 | 134,000 |
| STCL | 8.43 | 9 | 8.5 | 8.6 | 35,500 |
| STPL | 7.9 | 7.8 | 7.6 | 7.8 | 10,000 |
| SURC | 74.5 | 78.22 | 74.49 | 76.17 | 67,000 |
| SUTM | 240 | 228.11 | 228.1 | 228.1 | 2,000 |
| TCLTC | 35 | 33.65 | 33.65 | 33.65 | 1,000 |
| TDIL | 9.7 | 10 | 9.5 | 9.5 | 1,000 |
| TELE | 5.13 | 5.4 | 5 | 5.35 | 4,868,000 |
| TGL | 21.59 | 21.84 | 21.01 | 21.14 | 158,500 |
| THALL | 133.02 | 131.55 | 131.25 | 131.25 | 10,500 |
| TMFBLTFC2 | 100 | 100 | 100 | 100 | 30 |
| TPL | 6.92 | 7.2 | 6.87 | 7 | 55,500 |
| TREET | 59.46 | 59.7 | 58.5 | 58.71 | 57,000 |
| TREI | 1.84 | 2.2 | 1.75 | 1.97 | 158,000 |
| TRG | 9.21 | 9.65 | 9.1 | 9.51 | 8,153,000 |
| TRIBL | 2.18 | 3.18 | 1.94 | 2.3 | 209,500 |
| TRIPF | 189.39 | 194 | 190 | 191.36 | 10,600 |
| TRPOL | 1.84 | 1.89 | 1.84 | 1.89 | 1,500 |
| TRSM | 2.7 | 3.24 | 3.24 | 3.24 | 500 |
| TSMF | 3.55 | 3.59 | 3.3 | 3.59 | 1,500 |
| TSPL | 1.54 | 1.55 | 1.45 | 1.5 | 58,000 |
| UBL | 94.59 | 99.31 | 94.99 | 99.31 | 1,865,000 |
| UBLTFC4 | 101.7019 | 0 | 0 | 101.7019 | 0 |
| UCAPM | 1.24 | 1.49 | 1.49 | 1.49 | 7,000 |
| UDPL | 15.27 | 15.71 | 14.53 | 15.2 | 3,000 |
| ULEVER | 15000.01 | 15015 | 15006.5 | 15015 | 4,260 |
| UNIC | 8.3 | 8.2 | 8.2 | 8.2 | 2,000 |
| WAHN | 54.49 | 54.75 | 54 | 54.75 | 6,000 |
| WTCL | 4.76 | 4.95 | 4.73 | 4.79 | 3,358,000 |
| WTL | 2.81 | 2.9 | 2.7 | 2.85 | 2,231,000 |
| WYETH | 1534.6 | 1535 | 1500 | 1500.33 | 600 |
| YOUW | 3.61 | 3.6 | 3.45 | 3.45 | 40,000 |
| ZAHT | 15.2 | 15 | 14.25 | 14.5 | 3,000 |
| ZTL | 6 | 5.9 | 5.9 | 5.9 | 2,000 |
| Total Turnover | 299,900,820 |
KSE EOD Daily Share Price Data - 14/05/2013
No comments:
Post a Comment